Precot

Precot Ltd Historical Data

NSEBSE

₹429.3

(-7.92%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	448.6	462.65	440.2	441.05	218	13,71,676.2	1,942
28-Oct-2025	451.4	451.4	435	438.45	129	13,31,027.25	2,366
29-Oct-2025	445	526.1	435.7	495.5	4,142	4,67,23,796.15	24,133
30-Oct-2025	494.5	497.75	484.5	490.1	566	44,68,994.7	5,187
31-Oct-2025	490.25	514.4	475.5	491.95	654	51,32,497.95	5,009
03-Nov-2025	500	500	481.9	494.2	235	16,68,767.8	1,136
04-Nov-2025	484.7	491.95	471	471.85	179	8,74,869.4	839
06-Nov-2025	475.45	510	475.1	494.95	604	42,06,501.4	3,562
07-Nov-2025	494	494	462	478.5	312	13,39,315	1,514
10-Nov-2025	479	485	460.55	463.8	275	12,33,743	1,544
11-Nov-2025	475	475	465.05	470.7	203	8,95,485.75	954
12-Nov-2025	465.8	486.6	465.2	476.65	435	17,93,516.6	1,324
13-Nov-2025	471.1	490.95	451	453.85	495	28,20,801.15	3,305
14-Nov-2025	464.7	480	431	438.9	494	21,18,461.35	2,701
17-Nov-2025	455	455	441.15	444.7	194	12,04,307.55	2,104
18-Nov-2025	465	465	437.15	443.8	218	8,54,855.85	1,205
19-Nov-2025	438.2	465	438.2	458.5	322	14,20,701.55	1,857
20-Nov-2025	450.95	478.5	441.2	467.8	237	33,73,268.3	6,099
21-Nov-2025	466.95	475	458.4	466.2	272	18,61,357.25	2,983
24-Nov-2025	466.2	470.2	426	429.3	450	18,12,523.6	2,325

Precot: Related NEWS

No Record Found

Invest wise with Expert advice